Dark

SLV20280121C200
SLV Jan 21 2028 200.00 Call (SLV280121C00200000)
option OPRA

EOD

Sep 17, 2026

1.55+14.815%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5400	1.5500	1.5400	1.5500	+14.815%	2	10,795	0.000%
2026-09-16	1.3200	1.3500	1.3200	1.3500	-3.571%	6	10,797	+14.815%
2026-09-15	1.4000	1.4000	1.4000	1.4000	-3.448%	10	10,792	+10.714%
2026-09-14	1.4000	1.4500	1.3500	1.4500	-3.333%	208	10,782	+6.897%
2026-09-11	1.4900	1.5000	1.4500	1.5000	-2.597%	94	10,601	+3.333%
2026-09-10	1.5800	1.6400	1.5400	1.5400	-16.304%	266	10,507	+0.649%
2026-09-09	1.8400	1.8400	1.8400	1.8400	+4.545%	1	10,267	-15.761%
2026-09-04	1.8100	1.8100	1.7500	1.7600	-7.853%	107	10,176	-11.932%
2026-09-03	1.9100	1.9100	1.9100	1.9100	+12.353%	46	10,176	-18.848%
2026-09-02	1.7500	1.7500	1.7000	1.7000	+6.250%	29	10,221	-8.824%
2026-09-01	1.6500	1.6900	1.6000	1.6000	-11.111%	135	10,198	-3.125%
2026-08-31	1.8700	1.8700	1.7500	1.8000	-3.226%	12	10,128	-13.889%
2026-08-28	2.1600	2.1700	1.8000	1.8600	-16.216%	245	10,128	-16.667%
2026-08-27	1.9500	2.2400	1.9500	2.2200	+7.767%	15	10,119	-30.180%
2026-08-26	2.1000	2.1000	2.0600	2.0600	-5.936%	4	10,116	-24.757%
2026-08-25	2.1900	2.1900	2.1900	2.1900	+0.922%	10	10,120	-29.224%
2026-08-24	2.1000	2.2600	2.1000	2.1700	+8.500%	14	10,110	-28.571%
2026-08-20	1.9300	2.1700	1.9100	2.0000	+5.263%	20	10,113	-22.500%
2026-08-19	1.5000	1.9000	1.5000	1.9000	+21.019%	4	10,102	-18.421%
2026-08-18	1.6900	1.6900	1.5600	1.5700	-15.135%	115	10,103	-1.274%
2026-08-17	1.7600	1.8700	1.7400	1.8500	+6.322%	232	10,064	-16.216%
2026-08-14	1.9000	1.9000	1.7000	1.7400	+1.754%	135	10,017	-10.920%
2026-08-13	1.8400	2.5100	1.7000	1.7100	-14.500%	137	9,989	-9.357%
2026-08-12	1.9300	2.0800	1.9300	2.0000	+5.820%	517	9,939	-22.500%
2026-08-11	1.8000	2.0700	1.8000	1.8900	-10.000%	120	10,424	-17.989%
2026-08-10	1.7000	2.1000	1.6300	2.1000	+29.630%	4,348	10,406	-26.190%
2026-08-07	1.6500	1.8000	1.4000	1.6200	-22.857%	360	8,313	-4.321%
2026-08-06	1.5000	2.1000	1.5000	2.1000	+28.834%	40	8,285	-26.190%
2026-08-05	1.6000	1.8000	1.5500	1.6300	+18.978%	4,152	10,883	-4.908%
2026-08-04	1.4500	1.6000	1.3500	1.3700	+9.600%	528	8,391	+13.139%
2026-08-03	1.3500	1.3500	1.2500	1.2500	-10.714%	12	8,248	+24.000%
2026-07-31	1.4000	1.4000	1.4000	1.4000	-12.500%	5	8,253	+10.714%
2026-07-30	1.4500	1.6000	1.4000	1.6000	+6.667%	20	8,250	-3.125%
2026-07-29	1.3500	1.5000	1.3500	1.5000	+11.111%	105	8,253	+3.333%
2026-07-28	1.3500	1.5500	1.3200	1.3500	-11.765%	299	8,241	+14.815%
2026-07-27	1.4100	1.5700	1.4100	1.5300	-3.165%	237	8,146	+1.307%
2026-07-24	2.5600	2.5600	1.5800	1.5800	+15.328%	2	8,190	-1.899%
2026-07-23	1.6000	1.6000	1.3700	1.3700	-19.412%	12	8,190	+13.139%
2026-07-22	1.5800	1.7000	1.4800	1.7000	+9.677%	1,084	8,179	-8.824%
2026-07-21	1.4700	1.5500	1.4700	1.5500	+23.016%	201	7,585	0.000%
2026-07-20	1.4000	1.6500	1.2100	1.2600	-7.353%	275	7,585	+23.016%
2026-07-17	1.3500	1.5500	1.2000	1.3600	+0.741%	167	7,607	+13.971%
2026-07-16	1.3500	1.6000	1.3400	1.3500	-3.571%	421	7,613	+14.815%
2026-07-15	1.4500	1.6500	1.4000	1.4000	-5.405%	78	7,539	+10.714%
2026-07-13	1.4900	1.6100	1.4000	1.4800	-0.671%	48	7,540	+4.730%
2026-07-10	1.6000	1.7500	1.4900	1.4900	-18.579%	146	7,518	+4.027%
2026-07-09	1.6900	2.0500	1.6900	1.8300	+5.172%	214	7,496	-15.301%
2026-07-08	1.5500	1.7800	1.4900	1.7400	-5.946%	249	7,487	-10.920%
2026-07-07	1.8000	2.0000	1.7200	1.8500	-4.145%	100	7,461	-16.216%
2026-07-06	2.1000	2.1800	1.7700	1.9300	+4.324%	189	7,448	-19.689%
2026-07-02	2.0000	2.0000	1.7000	1.8500	+6.936%	268	7,403	-16.216%
2026-07-01	1.7400	1.9500	1.7000	1.7300	+1.765%	70	7,403	-10.405%
2026-06-30	1.6500	1.9000	1.6500	1.7000	+13.333%	31	7,417	-8.824%
2026-06-29	1.6000	1.7000	1.5000	1.5000	-9.091%	9	7,417	+3.333%
2026-06-26	1.6500	1.9000	1.6000	1.6500	+6.452%	225	7,412	-6.061%
2026-06-25	1.5000	1.9000	1.4000	1.5500	-6.061%	67	7,381	0.000%
2026-06-24	1.1700	1.9200	1.1700	1.6500	0.000%	235	7,375	-6.061%
2026-06-23	1.4300	1.9000	1.4300	1.6500	-8.333%	204	7,370	-6.061%
2026-06-22	2.0000	2.3000	1.7500	1.8000	-10.000%	182	7,391	-13.889%
2026-06-18	2.8600	2.8600	1.7600	2.0000	-15.966%	17	7,411	-22.500%
2026-06-17	2.4000	2.5100	2.3000	2.3800	-4.800%	20	7,411	-34.874%
2026-06-16	2.9300	2.9300	2.5000	2.5000	+11.111%	2	7,411	-38.000%
2026-06-15	2.4000	4.2500	2.2500	2.2500	-18.182%	10	7,408	-31.111%
2026-06-12	2.8000	2.8000	2.7500	2.7500	+34.804%	2	7,408	-43.636%
2026-06-11	1.8500	2.5000	1.8000	2.0400	+7.368%	14	7,408	-24.020%
2026-06-10	1.8300	1.9000	1.8300	1.9000	+3.261%	2	7,401	-18.421%
2026-06-09	2.7800	2.7800	1.7700	1.8400	-17.489%	118	7,401	-15.761%
2026-06-08	2.3700	3.0000	2.1800	2.2300	-3.043%	34	7,359	-30.493%
2026-06-05	2.7000	2.8500	2.3000	2.3000	-24.590%	52	7,347	-32.609%
2026-06-04	3.3000	3.4500	3.0500	3.0500	-4.688%	543	7,345	-49.180%
2026-06-03	4.6500	4.6500	3.1000	3.2000	-11.111%	1,623	7,344	-51.563%
2026-06-02	3.5500	4.0400	3.4000	3.6000	-1.370%	383	7,493	-56.944%
2026-06-01	3.5000	4.1700	3.3500	3.6500	-4.199%	224	7,471	-57.534%
2026-05-29	3.5000	3.8100	3.4500	3.8100	-8.193%	27	7,351	-59.318%
2026-05-28	3.4000	4.1500	3.3500	4.1500	+16.901%	75	7,350	-62.651%
2026-05-27	3.4500	3.8000	3.4500	3.5500	-18.950%	594	7,375	-56.338%
2026-05-26	3.9000	4.3800	3.7000	4.3800	+18.378%	134	7,138	-64.612%
2026-05-22	4.3600	4.3600	3.7000	3.7000	-2.632%	153	7,155	-58.108%
2026-05-21	3.9000	4.3200	3.8000	3.8000	-4.523%	102	7,168	-59.211%
2026-05-20	3.9800	3.9800	3.9800	3.9800	+2.051%	5	7,168	-61.055%
2026-05-19	4.0000	4.0500	3.8500	3.9000	-12.556%	107	7,141	-60.256%
2026-05-18	4.6000	4.6000	4.4500	4.4600	-0.889%	153	7,141	-65.247%
2026-05-15	4.7700	5.4200	3.8500	4.5000	-25.000%	117	7,141	-65.556%
2026-05-14	6.7800	6.7800	6.0000	6.0000	-22.380%	313	6,881	-74.167%
2026-05-13	6.4000	7.7300	6.2200	7.7300	+9.645%	67	6,725	-79.948%
2026-05-12	6.6000	7.0500	6.6000	7.0500	+11.374%	4	6,725	-78.014%
2026-05-11	6.3500	6.9200	6.3300	6.3300	+29.184%	242	6,725	-75.513%
2026-05-08	4.9000	4.9000	4.9000	4.9000	+5.376%	1	6,568	-68.367%
2026-05-07	6.0800	6.0800	4.5000	4.6500	+43.077%	368	6,609	-66.667%
2026-05-05	3.9000	3.9000	3.2500	3.2500	-12.634%	7	6,365	-52.308%
2026-05-04	3.7800	3.7800	3.7200	3.7200	-20.851%	2	6,362	-58.333%
2026-05-01	4.1800	4.7000	3.8500	4.7000	+34.286%	77	6,360	-67.021%
2026-04-30	3.6000	3.6000	3.5000	3.5000	+4.478%	8	6,360	-55.714%
2026-04-29	3.4500	3.4500	3.2000	3.3500	-10.667%	5	6,356	-53.731%
2026-04-28	3.9100	4.0000	3.7100	3.7500	-14.773%	111	6,357	-58.667%
2026-04-27	4.2200	4.7000	4.1500	4.4000	-8.714%	1,134	6,341	-64.773%
2026-04-23	4.7500	4.8200	4.7500	4.8200	+1.474%	2	5,219	-67.842%
2026-04-21	5.4500	5.4500	4.7500	4.7500	-20.833%	156	5,296	-67.368%
2026-04-20	6.0000	6.0000	6.0000	6.0000	-2.439%	1	5,296	-74.167%
2026-04-17	6.6700	6.6700	6.1500	6.1500	-8.889%	10	5,295	-74.797%
2026-04-15	6.7500	6.7500	6.7500	6.7500	+21.622%	3	5,294	-77.037%
2026-04-14	5.2500	5.5500	5.2500	5.5500	+2.022%	102	5,294	-72.072%
2026-04-13	5.4400	5.4400	5.4400	5.4400	+3.619%	1	5,194	-71.507%
2026-04-10	5.3000	5.3000	5.2500	5.2500	-1.685%	2	5,194	-70.476%
2026-04-09	5.5000	5.5100	5.1900	5.3400	+2.692%	99	5,193	-70.974%
2026-04-08	5.2800	5.2800	5.2000	5.2000	-9.091%	2	5,102	-70.192%
2026-04-02	5.3500	5.7200	5.3500	5.7200	-8.480%	475	5,302	-72.902%
2026-04-01	6.2200	6.2500	6.2200	6.2500	+0.806%	2	5,302	-75.200%
2026-03-31	6.2500	6.2500	6.2000	6.2000	+9.929%	50	5,302	-75.000%
2026-03-27	5.3000	5.6400	5.3000	5.6400	+16.289%	12	5,322	-72.518%
2026-03-26	4.9900	4.9900	4.8500	4.8500	-24.219%	2	5,322	-68.041%
2026-03-25	6.4000	6.4000	6.4000	6.4000	+24.272%	1	5,323	-75.781%
2026-03-23	4.5000	5.2500	4.5000	5.1500	+0.980%	482	5,322	-69.903%
2026-03-20	5.2900	6.2700	5.1000	5.1000	-6.250%	23	5,020	-69.608%
2026-03-19	5.7000	5.7000	5.0200	5.4400	-9.333%	23	5,030	-71.507%
2026-03-18	6.4500	6.4500	6.0000	6.0000	-14.286%	17	5,020	-74.167%
2026-03-17	7.0000	7.0000	7.0000	7.0000	-8.497%	2	5,013	-77.857%
2026-03-16	7.9000	8.0000	7.6500	7.6500	-7.273%	131	5,012	-79.739%
2026-03-13	8.5000	8.8000	7.9000	8.2500	-13.158%	29	5,037	-81.212%
2026-03-12	9.9500	9.9500	9.3800	9.5000	0.000%	18	5,042	-83.684%
2026-03-11	10.3600	10.3600	9.5000	9.5000	-9.953%	204	5,042	-83.684%
2026-03-10	10.7000	10.7000	10.5400	10.5500	+9.896%	29	5,038	-85.308%
2026-03-09	9.5800	9.6000	8.7500	9.6000	+6.667%	123	5,031	-83.854%
2026-03-06	9.3500	9.6000	9.0000	9.0000	+5.882%	9	5,124	-82.778%
2026-03-05	8.3500	8.5000	7.6000	8.5000	-7.306%	5	5,119	-81.765%
2026-03-04	9.3900	9.5000	9.1000	9.1700	-0.326%	10	5,124	-83.097%
2026-03-03	8.8000	9.6100	8.7500	9.2000	-23.333%	37	5,117	-83.152%
2026-03-02	12.4500	12.4500	11.0000	12.0000	-5.138%	10	5,123	-87.083%
2026-02-27	12.2500	13.3500	12.2500	12.6500	+7.660%	274	5,121	-87.747%
2026-02-26	10.6500	11.7500	10.6500	11.7500	-1.011%	13	5,033	-86.809%
2026-02-25	12.5800	12.7300	11.8500	11.8700	-1.494%	132	5,012	-86.942%
2026-02-24	12.6800	12.6800	12.0500	12.0500	-1.793%	61	5,012	-87.137%
2026-02-23	11.0000	12.5100	10.7500	12.2700	+27.680%	896	5,040	-87.368%
2026-02-20	6.9000	10.2500	6.9000	9.6100	+55.000%	49	4,271	-83.871%
2026-02-19	6.0000	6.2000	6.0000	6.2000	+1.639%	29	4,244	-75.000%
2026-02-18	5.6800	6.1000	5.4300	6.1000	+31.466%	11	4,257	-74.590%
2026-02-17	5.0000	5.0000	4.5000	4.6400	-11.619%	19	4,250	-66.595%
2026-02-13	6.5300	6.5300	5.2500	5.2500	-9.012%	53	4,243	-70.476%
2026-02-12	8.1600	8.1600	5.1000	5.7700	-32.515%	112	4,243	-73.137%
2026-02-11	8.0000	8.5500	8.0000	8.5500	+12.352%	29	4,229	-81.871%
2026-02-10	8.0000	8.1700	7.2500	7.6100	-14.494%	51	4,201	-79.632%
2026-02-09	8.0700	9.2000	8.0200	8.9000	+27.143%	29	4,199	-82.584%
2026-02-06	7.0000	7.6500	6.6000	7.0000	+15.702%	27	4,176	-77.857%
2026-02-05	7.0000	8.0500	6.0500	6.0500	-35.294%	1,254	4,170	-74.380%
2026-02-04	10.3000	10.4000	9.0000	9.3500	+0.538%	34	4,026	-83.422%
2026-02-03	9.1000	10.7000	8.4000	9.3000	+24.000%	1,100	4,021	-83.333%
2026-02-02	9.9000	10.0000	6.7000	7.5000	-15.825%	659	3,307	-79.333%
2026-01-30	14.3400	15.0000	7.9800	8.9100	-57.972%	448	3,234	-82.604%
2026-01-29	21.2500	22.0000	18.5000	21.2000	+1.193%	3,875	3,416	-92.689%
2026-01-28	18.5000	20.9500	17.7500	20.9500	+19.305%	12	25	-92.601%
2026-01-27	16.4000	18.5000	15.9200	17.5600	0.000%	227	18	-91.173%